United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 54.10
+0.80 (1.50%)
Oct 31, 2025, 2:32 PM CST
United Alloy-Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 53.20 | 54.20 | 52.40 | 54.10 | 54.10 | 1.50% | 1,529,013 |
| Oct 30, 2025 | 54.70 | 55.80 | 52.90 | 53.30 | 53.30 | -2.02% | 3,100,466 |
| Oct 29, 2025 | 53.90 | 55.50 | 53.80 | 54.40 | 54.40 | 1.49% | 2,549,851 |
| Oct 28, 2025 | 53.30 | 53.60 | 52.20 | 53.60 | 53.60 | 0.56% | 1,236,917 |
| Oct 27, 2025 | 53.10 | 54.00 | 52.90 | 53.30 | 53.30 | 0.95% | 1,412,706 |
| Oct 23, 2025 | 52.00 | 53.30 | 51.40 | 52.80 | 52.80 | 0.38% | 2,094,207 |
| Oct 22, 2025 | 55.50 | 55.70 | 52.50 | 52.60 | 52.60 | -4.71% | 3,971,562 |
| Oct 21, 2025 | 56.70 | 57.40 | 54.70 | 55.20 | 55.20 | -3.66% | 6,862,624 |
| Oct 20, 2025 | 54.00 | 57.70 | 53.70 | 57.30 | 57.30 | 7.10% | 7,000,911 |
| Oct 17, 2025 | 53.40 | 54.70 | 52.50 | 53.50 | 53.50 | 0.19% | 3,556,700 |
| Oct 16, 2025 | 53.40 | 55.20 | 51.40 | 53.40 | 53.40 | 4.09% | 5,938,072 |
| Oct 15, 2025 | 52.60 | 53.00 | 51.10 | 51.30 | 51.30 | -1.16% | 1,709,990 |
| Oct 14, 2025 | 53.80 | 56.30 | 51.80 | 51.90 | 51.90 | 1.37% | 5,420,106 |
| Oct 13, 2025 | 50.40 | 51.20 | 49.20 | 51.20 | 51.20 | -3.58% | 1,894,759 |
| Oct 9, 2025 | 52.00 | 53.30 | 51.40 | 53.10 | 53.10 | 2.51% | 890,380 |
| Oct 8, 2025 | 52.00 | 52.10 | 51.20 | 51.80 | 51.80 | -0.96% | 550,335 |
| Oct 7, 2025 | 52.70 | 52.80 | 51.70 | 52.30 | 52.30 | - | 677,271 |
| Oct 3, 2025 | 52.60 | 52.90 | 52.20 | 52.30 | 52.30 | -0.38% | 499,985 |
| Oct 2, 2025 | 52.60 | 53.00 | 52.00 | 52.50 | 52.50 | 0.57% | 622,300 |
| Oct 1, 2025 | 53.40 | 53.60 | 52.10 | 52.20 | 52.20 | -2.25% | 1,168,486 |
| Sep 30, 2025 | 52.20 | 53.40 | 52.10 | 53.40 | 53.40 | 2.69% | 415,783 |
| Sep 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 26, 2025 | 54.20 | 54.20 | 51.90 | 52.00 | 52.00 | -2.99% | 1,242,430 |
| Sep 25, 2025 | 54.70 | 55.10 | 53.60 | 53.60 | 53.60 | -1.83% | 1,262,135 |
| Sep 24, 2025 | 54.30 | 56.60 | 54.30 | 54.60 | 54.60 | 0.55% | 2,266,651 |
| Sep 23, 2025 | 54.40 | 54.80 | 53.60 | 54.30 | 54.30 | 0.56% | 836,965 |
| Sep 22, 2025 | 54.80 | 55.50 | 53.90 | 54.00 | 54.00 | -0.74% | 1,387,653 |
| Sep 19, 2025 | 54.00 | 55.20 | 53.50 | 54.40 | 54.40 | 0.55% | 1,186,947 |
| Sep 18, 2025 | 54.50 | 55.10 | 54.00 | 54.10 | 54.10 | -0.37% | 1,175,407 |
| Sep 17, 2025 | 53.60 | 55.10 | 53.30 | 54.30 | 54.30 | 0.74% | 1,480,926 |
| Sep 16, 2025 | 54.50 | 54.90 | 53.30 | 53.90 | 53.90 | -0.19% | 1,180,843 |
| Sep 15, 2025 | 55.60 | 56.20 | 53.70 | 54.00 | 54.00 | -3.23% | 1,680,500 |
| Sep 12, 2025 | 56.70 | 56.90 | 55.50 | 55.80 | 55.80 | -1.24% | 1,489,671 |
| Sep 11, 2025 | 59.10 | 59.40 | 55.90 | 56.50 | 56.50 | -3.91% | 3,729,799 |
| Sep 10, 2025 | 61.80 | 61.80 | 58.20 | 58.80 | 58.80 | -5.31% | 4,601,276 |
| Sep 9, 2025 | 61.20 | 62.90 | 60.10 | 62.10 | 62.10 | 2.64% | 3,056,255 |
| Sep 8, 2025 | 60.50 | 61.00 | 58.80 | 60.50 | 60.50 | 0.67% | 2,087,105 |
| Sep 5, 2025 | 61.70 | 62.20 | 59.80 | 60.10 | 60.10 | -1.96% | 2,856,897 |
| Sep 4, 2025 | 64.00 | 64.30 | 60.70 | 61.30 | 61.30 | -3.62% | 4,737,472 |
| Sep 3, 2025 | 63.60 | 64.90 | 62.80 | 63.60 | 63.60 | 0.95% | 4,118,531 |
| Sep 2, 2025 | 67.50 | 67.60 | 62.80 | 63.00 | 63.00 | -3.96% | 5,142,126 |
| Sep 1, 2025 | 69.20 | 69.90 | 64.60 | 65.60 | 65.60 | -3.10% | 6,763,251 |
| Aug 29, 2025 | 69.30 | 69.60 | 66.00 | 67.70 | 67.70 | -0.15% | 12,737,780 |
| Aug 28, 2025 | 62.70 | 67.90 | 62.60 | 67.80 | 67.80 | 9.71% | 18,781,642 |
| Aug 27, 2025 | 60.20 | 63.90 | 60.20 | 61.80 | 61.80 | 5.28% | 18,360,223 |
| Aug 26, 2025 | 53.90 | 58.70 | 53.50 | 58.70 | 58.70 | 9.93% | 14,629,643 |
| Aug 25, 2025 | 52.30 | 54.00 | 51.80 | 53.40 | 53.40 | 4.30% | 4,677,222 |
| Aug 22, 2025 | 51.90 | 53.00 | 51.20 | 51.20 | 51.20 | -0.58% | 4,084,650 |
| Aug 21, 2025 | 50.80 | 51.70 | 50.70 | 51.50 | 51.50 | 3.00% | 1,610,910 |
| Aug 20, 2025 | 51.00 | 51.50 | 49.85 | 50.00 | 50.00 | -2.53% | 2,377,452 |